Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1986-12-12 to 2026-08-20
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $55.84 | $140.43 | 407,754 | — | — |
| 2021-12-30 | $56.15 | $141.21 | 429,842 | — | — |
| 2021-12-29 | $56.71 | $142.62 | 651,389 | — | — |
| 2021-12-28 | $56.17 | $141.26 | 436,802 | — | — |
| 2021-12-27 | $56.20 | $141.34 | 414,059 | — | — |
| 2021-12-23 | $55.28 | $139.02 | 577,958 | — | — |
| 2021-12-22 | $54.67 | $137.49 | 733,733 | — | — |
| 2021-12-21 | $53.94 | $135.65 | 883,523 | — | — |
| 2021-12-20 | $51.73 | $130.09 | 1,851,630 | — | — |
| 2021-12-17 | $52.41 | $131.80 | 1,803,447 | — | — |
| 2021-12-16 | $53.77 | $135.23 | 843,753 | — | — |
| 2021-12-15 | $53.30 | $134.04 | 742,427 | — | — |
| 2021-12-14 | $52.81 | $132.81 | 927,121 | — | — |
| 2021-12-13 | $52.33 | $131.60 | 685,850 | — | — |
| 2021-12-10 | $54.35 | $136.68 | 735,410 | — | — |
| 2021-12-09 | $54.18 | $136.26 | 471,926 | — | — |
| 2021-12-08 | $54.21 | $136.33 | 733,828 | — | — |
| 2021-12-07 | $54.72 | $137.61 | 609,144 | — | — |
| 2021-12-06 | $55.04 | $138.42 | 931,545 | — | — |
| 2021-12-03 | $53.25 | $133.92 | 485,027 | — | — |
| 2021-12-02 | $54.72 | $137.61 | 655,415 | — | — |
| 2021-12-01 | $52.61 | $132.31 | 482,935 | — | — |
| 2021-11-30 | $53.89 | $135.53 | 595,128 | — | — |
| 2021-11-29 | $55.23 | $138.90 | 540,295 | — | — |
| 2021-11-26 | $55.72 | $140.13 | 645,388 | — | — |
| 2021-11-24 | $59.12 | $148.68 | 314,780 | — | — |
| 2021-11-23 | $59.66 | $150.04 | 426,462 | — | — |
| 2021-11-22 | $57.87 | $145.54 | 332,412 | — | — |
| 2021-11-19 | $57.02 | $143.40 | 325,944 | — | — |
| 2021-11-18 | $58.16 | $146.27 | 272,003 | — | — |
| 2021-11-17 | $58.46 | $147.02 | 318,089 | — | — |
| 2021-11-16 | $59.03 | $148.45 | 464,432 | — | — |
| 2021-11-15 | $58.70 | $147.62 | 350,338 | — | — |
| 2021-11-12 | $58.27 | $146.54 | 291,825 | — | — |
| 2021-11-11 | $58.52 | $147.17 | 231,138 | — | — |
| 2021-11-10 | $58.30 | $146.62 | 614,198 | — | — |
| 2021-11-09 | $58.49 | $147.10 | 515,195 | — | — |
| 2021-11-08 | $58.35 | $146.74 | 407,869 | — | — |
| 2021-11-05 | $58.70 | $146.62 | 445,028 | — | — |
| 2021-11-04 | $57.83 | $144.44 | 552,158 | — | — |
| 2021-11-03 | $59.20 | $147.87 | 809,283 | — | — |
| 2021-11-02 | $57.51 | $143.65 | 508,173 | — | — |
| 2021-11-01 | $58.20 | $145.37 | 544,781 | — | — |
| 2021-10-29 | $55.96 | $139.77 | 999,920 | — | — |
| 2021-10-28 | $56.27 | $140.55 | 564,375 | — | — |
| 2021-10-27 | $55.22 | $137.93 | 545,529 | — | — |
| 2021-10-26 | $57.78 | $144.32 | 410,251 | — | — |
| 2021-10-25 | $58.78 | $146.82 | 481,291 | — | — |
| 2021-10-22 | $58.14 | $145.22 | 436,648 | — | — |
| 2021-10-21 | $57.46 | $143.52 | 816,400 | — | — |
| 2021-10-20 | $58.61 | $146.39 | 876,031 | — | — |
| 2021-10-19 | $57.05 | $142.50 | 721,595 | — | — |
| 2021-10-18 | $57.05 | $142.50 | 575,961 | — | — |
| 2021-10-15 | $56.98 | $142.32 | 728,154 | — | — |
| 2021-10-14 | $57.19 | $142.85 | 615,817 | — | — |
| 2021-10-13 | $56.40 | $140.87 | 747,085 | — | — |
| 2021-10-12 | $56.53 | $141.20 | 669,522 | — | — |
| 2021-10-11 | $56.02 | $139.92 | 809,024 | — | — |
| 2021-10-08 | $56.50 | $141.12 | 493,536 | — | — |
| 2021-10-07 | $56.42 | $140.92 | 454,071 | — | — |
| 2021-10-06 | $55.79 | $139.35 | 650,948 | — | — |
| 2021-10-05 | $56.28 | $140.57 | 894,745 | — | — |
| 2021-10-04 | $56.30 | $140.62 | 734,576 | — | — |
| 2021-10-01 | $56.07 | $140.05 | 679,849 | — | — |
| 2021-09-30 | $54.46 | $136.03 | 1,024,891 | — | — |
| 2021-09-29 | $54.61 | $136.40 | 702,079 | — | — |
| 2021-09-28 | $54.05 | $135.00 | 775,835 | — | — |
| 2021-09-27 | $54.42 | $135.93 | 780,864 | — | — |
| 2021-09-24 | $51.65 | $129.01 | 673,197 | — | — |
| 2021-09-23 | $50.89 | $127.11 | 542,027 | — | — |
| 2021-09-22 | $48.39 | $120.87 | 474,515 | — | — |
| 2021-09-21 | $47.31 | $118.17 | 697,996 | — | — |
| 2021-09-20 | $46.99 | $117.37 | 712,091 | — | — |
| 2021-09-17 | $48.69 | $121.62 | 2,056,604 | — | — |
| 2021-09-16 | $49.07 | $122.56 | 397,718 | — | — |
| 2021-09-15 | $49.32 | $123.19 | 470,981 | — | — |
| 2021-09-14 | $48.14 | $120.24 | 690,398 | — | — |
| 2021-09-13 | $49.38 | $123.34 | 569,960 | — | — |
| 2021-09-10 | $48.60 | $121.39 | 423,280 | — | — |
| 2021-09-09 | $49.21 | $122.91 | 462,442 | — | — |
| 2021-09-08 | $48.69 | $121.62 | 299,181 | — | — |
| 2021-09-07 | $49.48 | $123.59 | 407,514 | — | — |
| 2021-09-03 | $49.72 | $124.19 | 561,834 | — | — |
| 2021-09-02 | $50.12 | $125.19 | 475,003 | — | — |
| 2021-09-01 | $49.89 | $124.61 | 442,931 | — | — |
| 2021-08-31 | $50.52 | $126.19 | 685,790 | — | — |
| 2021-08-30 | $50.00 | $124.89 | 469,824 | — | — |
| 2021-08-27 | $51.49 | $128.61 | 443,599 | — | — |
| 2021-08-26 | $49.60 | $123.89 | 325,278 | — | — |
| 2021-08-25 | $50.45 | $126.01 | 479,373 | — | — |
| 2021-08-24 | $50.04 | $124.99 | 618,497 | — | — |
| 2021-08-23 | $49.22 | $122.94 | 480,970 | — | — |
| 2021-08-20 | $48.70 | $121.64 | 471,834 | — | — |
| 2021-08-19 | $47.32 | $118.19 | 917,895 | — | — |
| 2021-08-18 | $48.86 | $122.04 | 528,248 | — | — |
| 2021-08-17 | $49.19 | $122.86 | 717,618 | — | — |
| 2021-08-16 | $50.64 | $126.49 | 1,005,823 | — | — |
| 2021-08-13 | $50.55 | $126.26 | 950,842 | — | — |
| 2021-08-12 | $51.44 | $128.48 | 825,618 | — | — |
| 2021-08-11 | $51.89 | $129.61 | 908,313 | — | — |
| 2021-08-10 | $51.55 | $128.76 | 1,575,580 | — | — |
| 2021-08-09 | $50.77 | $126.81 | 1,516,557 | — | — |
| 2021-08-06 | $50.74 | $126.74 | 815,760 | — | — |
| 2021-08-05 | $48.97 | $122.31 | 676,632 | — | — |
| 2021-08-04 | $48.32 | $120.69 | 695,057 | — | — |
| 2021-08-03 | $48.57 | $121.32 | 798,480 | — | — |
| 2021-08-02 | $47.53 | $118.72 | 884,452 | — | — |
| 2021-07-30 | $48.10 | $119.14 | 1,104,804 | — | — |
| 2021-07-29 | $48.39 | $119.86 | 618,175 | — | — |
| 2021-07-28 | $48.16 | $119.29 | 636,542 | — | — |
| 2021-07-27 | $47.62 | $117.95 | 547,549 | — | — |
| 2021-07-26 | $48.15 | $119.27 | 688,663 | — | — |
| 2021-07-23 | $47.85 | $118.52 | 829,593 | — | — |
| 2021-07-22 | $47.30 | $117.16 | 1,171,103 | — | — |
| 2021-07-21 | $48.29 | $119.61 | 681,876 | — | — |
| 2021-07-20 | $47.40 | $117.41 | 757,852 | — | — |
| 2021-07-19 | $46.01 | $113.97 | 714,131 | — | — |
| 2021-07-16 | $47.90 | $118.65 | 556,725 | — | — |
| 2021-07-15 | $49.86 | $123.50 | 796,354 | — | — |
| 2021-07-14 | $49.52 | $122.66 | 757,256 | — | — |
| 2021-07-13 | $49.94 | $123.70 | 581,376 | — | — |
| 2021-07-12 | $51.48 | $127.51 | 444,475 | — | — |
| 2021-07-09 | $51.40 | $127.32 | 647,039 | — | — |
| 2021-07-08 | $49.02 | $121.42 | 1,002,934 | — | — |
| 2021-07-07 | $50.53 | $125.16 | 555,916 | — | — |
| 2021-07-06 | $51.21 | $126.85 | 698,466 | — | — |
| 2021-07-02 | $53.24 | $131.87 | 537,555 | — | — |
| 2021-07-01 | $54.33 | $134.57 | 862,072 | — | — |
| 2021-06-30 | $53.34 | $132.12 | 1,097,792 | — | — |
| 2021-06-29 | $53.99 | $133.73 | 627,237 | — | — |
| 2021-06-28 | $54.79 | $135.71 | 1,170,995 | — | — |
| 2021-06-25 | $57.18 | $141.63 | 868,448 | — | — |
| 2021-06-24 | $55.75 | $138.09 | 562,554 | — | — |
| 2021-06-23 | $54.84 | $135.84 | 415,307 | — | — |
| 2021-06-22 | $54.44 | $134.85 | 438,755 | — | — |
| 2021-06-21 | $54.61 | $135.27 | 674,172 | — | — |
| 2021-06-18 | $52.00 | $128.80 | 2,334,188 | — | — |
| 2021-06-17 | $53.49 | $132.49 | 802,512 | — | — |
| 2021-06-16 | $57.43 | $142.25 | 535,698 | — | — |
| 2021-06-15 | $56.32 | $139.50 | 491,645 | — | — |
| 2021-06-14 | $55.49 | $137.45 | 1,123,356 | — | — |
| 2021-06-11 | $57.10 | $141.44 | 645,864 | — | — |
| 2021-06-10 | $56.88 | $140.89 | 1,344,470 | — | — |
| 2021-06-09 | $57.25 | $141.81 | 673,862 | — | — |
| 2021-06-08 | $57.93 | $143.49 | 652,943 | — | — |
| 2021-06-07 | $57.26 | $141.83 | 383,480 | — | — |
| 2021-06-04 | $56.63 | $140.27 | 597,399 | — | — |
| 2021-06-03 | $56.94 | $141.04 | 552,092 | — | — |
| 2021-06-02 | $56.92 | $140.99 | 454,536 | — | — |
| 2021-06-01 | $57.84 | $143.27 | 631,862 | — | — |
| 2021-05-28 | $56.68 | $140.39 | 716,593 | — | — |
| 2021-05-27 | $57.25 | $141.81 | 503,753 | — | — |
| 2021-05-26 | $56.00 | $138.71 | 406,121 | — | — |
| 2021-05-25 | $54.74 | $135.59 | 513,427 | — | — |
| 2021-05-24 | $56.55 | $140.07 | 425,245 | — | — |
| 2021-05-21 | $57.17 | $141.61 | 408,395 | — | — |
| 2021-05-20 | $56.58 | $140.15 | 678,586 | — | — |
| 2021-05-19 | $57.21 | $141.71 | 909,547 | — | — |
| 2021-05-18 | $57.02 | $141.24 | 1,025,742 | — | — |
| 2021-05-17 | $57.61 | $142.70 | 863,810 | — | — |
| 2021-05-14 | $56.31 | $139.48 | 940,976 | — | — |
| 2021-05-13 | $55.33 | $137.05 | 786,204 | — | — |
| 2021-05-12 | $53.12 | $131.58 | 628,223 | — | — |
| 2021-05-11 | $55.17 | $136.65 | 763,081 | — | — |
| 2021-05-10 | $55.31 | $137.00 | 758,973 | — | — |
| 2021-05-07 | $55.85 | $138.34 | 612,196 | — | — |
| 2021-05-06 | $55.57 | $137.65 | 550,507 | — | — |
| 2021-05-05 | $55.39 | $137.20 | 342,522 | — | — |
| 2021-05-04 | $54.68 | $135.44 | 992,052 | — | — |
| 2021-05-03 | $53.00 | $130.29 | 707,624 | — | — |
| 2021-04-30 | $52.91 | $130.07 | 1,052,090 | — | — |
| 2021-04-29 | $54.32 | $133.53 | 735,855 | — | — |
| 2021-04-28 | $54.20 | $133.24 | 657,465 | — | — |
| 2021-04-27 | $54.39 | $133.71 | 749,409 | — | — |
| 2021-04-26 | $53.75 | $132.13 | 1,023,935 | — | — |
| 2021-04-23 | $53.32 | $131.08 | 1,375,460 | — | — |
| 2021-04-22 | $50.58 | $124.34 | 1,208,894 | — | — |
| 2021-04-21 | $51.00 | $125.37 | 1,462,621 | — | — |
| 2021-04-20 | $50.55 | $124.27 | 2,053,459 | — | — |
| 2021-04-19 | $54.11 | $133.02 | 2,101,711 | — | — |
| 2021-04-16 | $57.37 | $141.03 | 326,803 | — | — |
| 2021-04-15 | $56.30 | $138.40 | 414,180 | — | — |
| 2021-04-14 | $56.93 | $139.95 | 398,065 | — | — |
| 2021-04-13 | $55.06 | $135.35 | 308,021 | — | — |
| 2021-04-12 | $56.83 | $139.70 | 273,048 | — | — |
| 2021-04-09 | $56.43 | $138.72 | 512,365 | — | — |
| 2021-04-08 | $55.94 | $137.52 | 269,315 | — | — |
| 2021-04-07 | $56.05 | $137.79 | 335,664 | — | — |
| 2021-04-06 | $55.93 | $137.49 | 528,764 | — | — |
| 2021-04-05 | $55.57 | $136.61 | 522,252 | — | — |
| 2021-04-01 | $56.21 | $138.18 | 461,228 | — | — |
| 2021-03-31 | $55.11 | $135.48 | 570,572 | — | — |
| 2021-03-30 | $56.46 | $138.79 | 621,260 | — | — |
| 2021-03-29 | $55.32 | $135.99 | 551,221 | — | — |
| 2021-03-26 | $57.75 | $141.97 | 484,411 | — | — |
| 2021-03-25 | $57.00 | $140.12 | 704,673 | — | — |
| 2021-03-24 | $55.16 | $135.60 | 403,776 | — | — |
| 2021-03-23 | $55.75 | $137.05 | 854,452 | — | — |
| 2021-03-22 | $57.99 | $142.56 | 624,103 | — | — |
| 2021-03-19 | $60.09 | $147.72 | 1,821,307 | — | — |
| 2021-03-18 | $60.75 | $149.34 | 654,137 | — | — |
| 2021-03-17 | $61.58 | $151.38 | 444,340 | — | — |
| 2021-03-16 | $60.22 | $148.04 | 645,799 | — | — |
| 2021-03-15 | $60.82 | $149.51 | 450,679 | — | — |
| 2021-03-12 | $62.37 | $153.32 | 718,217 | — | — |
| 2021-03-11 | $60.70 | $149.22 | 412,996 | — | — |
| 2021-03-10 | $60.82 | $149.51 | 474,336 | — | — |
| 2021-03-09 | $59.53 | $146.34 | 551,343 | — | — |
| 2021-03-08 | $60.66 | $149.12 | 650,501 | — | — |
| 2021-03-05 | $59.26 | $145.68 | 721,258 | — | — |
| 2021-03-04 | $56.66 | $139.29 | 552,623 | — | — |
| 2021-03-03 | $57.56 | $141.50 | 557,969 | — | — |
| 2021-03-02 | $57.34 | $140.96 | 561,212 | — | — |
| 2021-03-01 | $57.43 | $141.18 | 662,723 | — | — |
| 2021-02-26 | $55.31 | $135.97 | 588,496 | — | — |
| 2021-02-25 | $56.00 | $137.66 | 907,018 | — | — |
| 2021-02-24 | $57.24 | $140.71 | 818,188 | — | — |
| 2021-02-23 | $55.20 | $135.70 | 641,719 | — | — |
| 2021-02-22 | $54.40 | $133.73 | 864,865 | — | — |
| 2021-02-19 | $51.88 | $127.54 | 472,081 | — | — |
| 2021-02-18 | $49.30 | $121.19 | 383,091 | — | — |
| 2021-02-17 | $50.69 | $124.61 | 337,085 | — | — |
| 2021-02-16 | $50.69 | $124.61 | 309,403 | — | — |
| 2021-02-12 | $49.95 | $122.79 | 230,175 | — | — |
| 2021-02-11 | $49.68 | $122.13 | 492,167 | — | — |
| 2021-02-10 | $50.36 | $123.80 | 608,664 | — | — |
| 2021-02-09 | $51.08 | $125.57 | 325,753 | — | — |
| 2021-02-08 | $50.53 | $124.22 | 399,360 | — | — |
| 2021-02-05 | $49.62 | $121.00 | 367,623 | — | — |
| 2021-02-04 | $49.68 | $121.14 | 427,207 | — | — |
| 2021-02-03 | $48.16 | $117.44 | 563,522 | — | — |
| 2021-02-02 | $48.22 | $117.58 | 545,988 | — | — |
| 2021-02-01 | $47.85 | $116.68 | 396,598 | — | — |
| 2021-01-29 | $46.75 | $114.00 | 422,117 | — | — |
| 2021-01-28 | $47.83 | $116.63 | 609,340 | — | — |
| 2021-01-27 | $47.93 | $116.88 | 611,965 | — | — |
| 2021-01-26 | $50.38 | $122.85 | 557,943 | — | — |
| 2021-01-25 | $50.93 | $124.19 | 719,094 | — | — |
| 2021-01-22 | $50.68 | $123.58 | 643,134 | — | — |
| 2021-01-21 | $49.10 | $119.73 | 1,107,249 | — | — |
| 2021-01-20 | $51.82 | $126.36 | 743,879 | — | — |
| 2021-01-19 | $52.03 | $126.87 | 605,783 | — | — |
| 2021-01-15 | $51.58 | $125.78 | 574,583 | — | — |
| 2021-01-14 | $52.24 | $127.39 | 698,358 | — | — |
| 2021-01-13 | $50.61 | $123.41 | 694,887 | — | — |
| 2021-01-12 | $50.09 | $122.14 | 615,233 | — | — |
| 2021-01-11 | $48.40 | $118.02 | 386,191 | — | — |
| 2021-01-08 | $47.73 | $116.39 | 987,082 | — | — |
| 2021-01-07 | $47.00 | $114.61 | 711,069 | — | — |
| 2021-01-06 | $45.96 | $112.07 | 988,350 | — | — |
| 2021-01-05 | $42.40 | $103.39 | 371,332 | — | — |
| 2021-01-04 | $41.93 | $102.24 | 414,597 | — | — |